Price chart
Daily historical · account defaults applied
Latest close
₩58,935
Period return
-7,035 (-10.66%)
Volume
156.0K
2026-07-30O ₩60,300 H ₩63,435 L ₩58,495 C ₩58,935MA5 ₩66,289MA20 ₩77,801
6M · 56 barsKRX · KRW2026-04-23 → 2026-07-30
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 332500
- ISIN
- KR7332500008
- Type
- ETF
- Underlying index
- 코스피 200 TR
- Underlying index close
- 1,156.48
- Listed units
- 2,300,000
- Volume
- 155,958
- Trading value
- ₩9.46B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 07. 30. | ₩58,935 | -2.22% | ₩58,935.63 | ₩63,435 | ₩58,495 | 155,958 |
| 2026. 07. 29. | ₩60,275 | -6.04% | ₩59,990.23 | ₩80,000 | ₩55,445 | 290,888 |
| 2026. 07. 28. | ₩64,150 | -11.32% | ₩63,899.09 | ₩68,105 | ₩63,700 | 105,721 |
| 2026. 07. 27. | ₩72,335 | +1.28% | ₩72,238.18 | ₩72,650 | ₩70,000 | 16,483 |
| 2026. 07. 23. | ₩75,750 | +4.13% | ₩76,124.5 | ₩76,210 | ₩73,935 | 81,098 |
| 2026. 07. 22. | ₩72,745 | +0.28% | ₩72,993.62 | ₩77,140 | ₩72,745 | 79,667 |
| 2026. 07. 21. | ₩72,545 | +3.94% | ₩72,543.78 | ₩73,635 | ₩68,750 | 44,095 |
| 2026. 07. 20. | ₩69,795 | -4.59% | ₩69,742.84 | ₩73,020 | ₩69,200 | 142,803 |
| 2026. 07. 15. | ₩78,430 | +6.43% | ₩78,622.29 | ₩80,155 | ₩77,665 | 183,056 |
| 2026. 07. 14. | ₩73,695 | +1.04% | ₩73,803.84 | ₩74,975 | ₩69,080 | 144,933 |
| 2026. 07. 13. | ₩72,940 | -9.92% | ₩72,876.07 | ₩81,385 | ₩72,695 | 95,748 |
| 2026. 07. 09. | ₩79,000 | +0.53% | ₩79,057.15 | ₩81,885 | ₩76,500 | 93,223 |
| 2026. 07. 08. | ₩78,580 | -5.37% | ₩78,252.9 | ₩84,500 | ₩77,765 | 51,804 |
| 2026. 07. 07. | ₩83,040 | -4.89% | ₩82,827.51 | ₩86,220 | ₩79,825 | 98,104 |
| 2026. 07. 06. | ₩87,305 | -0.7% | ₩87,409.34 | ₩90,360 | ₩84,750 | 103,898 |
| 2026. 07. 02. | ₩83,150 | -8.05% | ₩82,436 | ₩88,190 | ₩81,840 | 97,618 |
| 2026. 07. 01. | ₩90,425 | -2.81% | ₩90,283.36 | ₩94,470 | ₩88,450 | 111,337 |
| 2026. 06. 30. | ₩93,035 | +1.25% | ₩92,686.71 | ₩94,880 | ₩89,600 | 26,806 |
| 2026. 06. 29. | ₩91,885 | -0.62% | ₩91,443.6 | ₩93,170 | ₩88,750 | 92,292 |
| 2026. 06. 25. | ₩97,995 | +5.91% | ₩98,300.61 | ₩99,460 | ₩96,315 | 42,671 |
| 2026. 06. 24. | ₩92,530 | +3.44% | ₩92,579.19 | ₩93,745 | ₩87,985 | 118,363 |
| 2026. 06. 23. | ₩89,450 | -10.11% | ₩89,325.87 | ₩100,100 | ₩89,280 | 214,990 |
| 2026. 06. 22. | ₩99,515 | +0.88% | ₩99,848.53 | ₩101,200 | ₩96,955 | 30,757 |
| 2026. 06. 18. | ₩98,510 | +3.28% | ₩98,622.89 | ₩98,835 | ₩95,950 | 24,263 |
| 2026. 06. 17. | ₩95,385 | +1.7% | ₩95,788.47 | ₩95,655 | ₩92,500 | 100,501 |
| 2026. 06. 16. | ₩93,790 | +2.26% | ₩94,057.31 | ₩94,275 | ₩91,780 | 38,799 |
| 2026. 06. 15. | ₩91,715 | +5.55% | ₩91,937.04 | ₩92,740 | ₩90,820 | 221,397 |
| 2026. 06. 11. | ₩83,080 | -0.17% | ₩83,220.91 | ₩83,780 | ₩79,120 | 11,587 |
| 2026. 06. 10. | ₩83,225 | -4.66% | ₩82,975.42 | ₩85,865 | ₩80,820 | 27,678 |
| 2026. 06. 09. | ₩87,295 | +9.15% | ₩87,406.87 | ₩87,420 | ₩81,500 | 39,355 |
| 2026. 06. 08. | ₩79,980 | -9.22% | ₩80,104.76 | ₩84,350 | ₩78,990 | 162,289 |
| 2026. 06. 04. | ₩93,320 | -2.09% | ₩93,307.02 | ₩94,705 | ₩92,400 | 21,158 |
| 2026. 06. 01. | ₩94,845 | +4.11% | ₩94,765.98 | ₩95,500 | ₩91,105 | 78,313 |
| 2026. 05. 28. | ₩87,440 | -0.39% | ₩87,422.76 | ₩88,230 | ₩83,595 | 31,139 |
| 2026. 05. 27. | ₩87,785 | +2.96% | ₩87,870.69 | ₩90,610 | ₩87,785 | 136,390 |
| 2026. 05. 26. | ₩85,265 | +2.79% | ₩85,262.66 | ₩86,250 | ₩84,705 | 38,900 |
| 2026. 05. 22. | ₩82,950 | +0.23% | ₩82,919.32 | ₩83,490 | ₩82,130 | 15,370 |
| 2026. 05. 21. | ₩82,760 | +8.84% | ₩82,863.3 | ₩82,900 | ₩79,280 | 84,031 |
| 2026. 05. 20. | ₩76,040 | -0.95% | ₩76,139.76 | ₩77,270 | ₩74,365 | 56,747 |
| 2026. 05. 19. | ₩76,770 | -3.32% | ₩76,601.08 | ₩78,305 | ₩75,180 | 37,988 |
| 2026. 05. 18. | ₩79,410 | +0.56% | ₩79,212.63 | ₩80,680 | ₩75,180 | 324,383 |
| 2026. 05. 15. | ₩78,965 | -5.86% | ₩78,682.47 | ₩84,860 | ₩77,490 | 133,717 |
| 2026. 05. 14. | ₩83,880 | +1.78% | ₩84,094.44 | ₩84,315 | ₩82,535 | 59,439 |
| 2026. 05. 13. | ₩82,415 | +2.96% | ₩82,533.85 | ₩82,540 | ₩77,370 | 85,578 |
| 2026. 05. 12. | ₩80,045 | -2.31% | ₩80,015.47 | ₩83,875 | ₩77,690 | 367,388 |
| 2026. 05. 11. | ₩81,940 | +5.24% | ₩81,930.6 | ₩82,880 | ₩80,645 | 113,778 |
| 2026. 05. 08. | ₩77,860 | +0.15% | ₩77,858.76 | ₩77,905 | ₩75,795 | 16,708 |
| 2026. 05. 07. | ₩77,740 | +1.97% | ₩77,787.73 | ₩78,060 | ₩75,160 | 339,919 |
| 2026. 05. 06. | ₩76,240 | +7.64% | ₩76,384.6 | ₩76,855 | ₩74,145 | 182,811 |
| 2026. 05. 04. | ₩70,830 | +5.27% | ₩70,976.24 | ₩70,830 | ₩68,620 | 65,466 |
| 2026. 04. 30. | ₩67,285 | -0.99% | ₩67,102.18 | ₩68,755 | ₩67,210 | 75,511 |
| 2026. 04. 29. | ₩67,955 | +0.73% | ₩68,059.21 | ₩68,180 | ₩67,025 | 36,945 |
| 2026. 04. 28. | ₩67,465 | +0.45% | ₩67,546.49 | ₩68,315 | ₩67,265 | 19,281 |
| 2026. 04. 27. | ₩67,160 | +2.33% | ₩67,292.86 | ₩67,740 | ₩66,350 | 19,946 |
| 2026. 04. 24. | ₩65,630 | -0.52% | ₩65,708.87 | ₩66,265 | ₩64,975 | 61,121 |
| 2026. 04. 23. | ₩65,970 | +1.22% | ₩65,982.38 | ₩66,915 | ₩64,135 | 41,928 |
Data: FSC securities product prices (KRX). Close-based, not real-time.